2.14
-0.06(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.19 | 2.14 | 2.14 | 2.21 | 2.13 | 25.52M |
| December 03, 2025 | 2.27 | 2.2 | 2.2 | 2.3 | 2.2 | 27.87M |
| December 02, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.24 | 15.9M |
| December 01, 2025 | 2.28 | 2.29 | 2.29 | 2.31 | 2.27 | 20.58M |
| November 28, 2025 | 2.24 | 2.27 | 2.27 | 2.28 | 2.21 | 18.89M |
| November 27, 2025 | 2.27 | 2.25 | 2.25 | 2.28 | 2.24 | 17.96M |
| November 26, 2025 | 2.26 | 2.27 | 2.27 | 2.33 | 2.26 | 23.4M |
| November 25, 2025 | 2.31 | 2.27 | 2.27 | 2.31 | 2.26 | 22.02M |
| November 24, 2025 | 2.34 | 2.3 | 2.3 | 2.35 | 2.27 | 20.63M |
| November 21, 2025 | 2.42 | 2.3 | 2.3 | 2.44 | 2.3 | 35.37M |
| November 20, 2025 | 2.46 | 2.46 | 2.46 | 2.51 | 2.41 | 38.08M |
| November 19, 2025 | 2.49 | 2.46 | 2.46 | 2.57 | 2.41 | 64.52M |
| November 18, 2025 | 2.56 | 2.46 | 2.46 | 2.56 | 2.42 | 60.29M |
| November 17, 2025 | 2.55 | 2.57 | 2.57 | 2.57 | 2.52 | 33.16M |
| November 14, 2025 | 2.56 | 2.55 | 2.55 | 2.6 | 2.52 | 55.24M |
| November 13, 2025 | 2.44 | 2.53 | 2.53 | 2.6 | 2.44 | 74.76M |
| November 12, 2025 | 2.4 | 2.44 | 2.44 | 2.53 | 2.37 | 57.43M |
| November 11, 2025 | 2.34 | 2.39 | 2.39 | 2.4 | 2.33 | 44.81M |
| November 10, 2025 | 2.34 | 2.33 | 2.33 | 2.36 | 2.3 | 35.94M |
| November 07, 2025 | 2.35 | 2.34 | 2.34 | 2.41 | 2.31 | 42.96M |
| November 06, 2025 | 2.38 | 2.37 | 2.37 | 2.41 | 2.34 | 38.85M |
| November 05, 2025 | 2.36 | 2.38 | 2.38 | 2.41 | 2.33 | 35.66M |
| November 04, 2025 | 2.34 | 2.39 | 2.39 | 2.44 | 2.33 | 46.44M |
| November 03, 2025 | 2.37 | 2.35 | 2.35 | 2.39 | 2.32 | 32.51M |
| October 31, 2025 | 2.35 | 2.35 | 2.35 | 2.38 | 2.33 | 39.16M |
| October 30, 2025 | 2.3 | 2.37 | 2.37 | 2.39 | 2.28 | 74.02M |
| October 29, 2025 | 2.28 | 2.32 | 2.32 | 2.32 | 2.25 | 41.14M |
| October 28, 2025 | 2.28 | 2.28 | 2.28 | 2.29 | 2.25 | 43.48M |
| October 27, 2025 | 2.31 | 2.29 | 2.29 | 2.34 | 2.25 | 64.67M |
| October 24, 2025 | 2.44 | 2.31 | 2.31 | 2.49 | 2.3 | 88.56M |
| October 23, 2025 | 2.55 | 2.44 | 2.44 | 2.56 | 2.41 | 140.87M |
| October 22, 2025 | 2.38 | 2.65 | 2.65 | 2.65 | 2.36 | 135.88M |
| October 21, 2025 | 2.36 | 2.41 | 2.41 | 2.43 | 2.28 | 97.16M |
| October 20, 2025 | 2.46 | 2.37 | 2.37 | 2.5 | 2.3 | 139.05M |
| October 17, 2025 | 2.24 | 2.42 | 2.42 | 2.42 | 2.2 | 59.64M |
| October 16, 2025 | 2.23 | 2.2 | 2.2 | 2.24 | 2.19 | 28.68M |
| October 15, 2025 | 2.24 | 2.26 | 2.26 | 2.33 | 2.22 | 56.29M |
| October 14, 2025 | 2.22 | 2.23 | 2.23 | 2.33 | 2.22 | 63.53M |
| October 13, 2025 | 2.12 | 2.22 | 2.22 | 2.22 | 2.07 | 33.94M |
| October 10, 2025 | 2.15 | 2.19 | 2.19 | 2.22 | 2.11 | 38.18M |
| October 09, 2025 | 2.05 | 2.15 | 2.15 | 2.15 | 2.05 | 35.86M |
| September 30, 2025 | 2.05 | 2.04 | 2.04 | 2.07 | 2.02 | 14.6M |
| September 29, 2025 | 2.01 | 2.05 | 2.05 | 2.05 | 1.97 | 18.98M |
| September 26, 2025 | 2.02 | 2.01 | 2.01 | 2.05 | 1.99 | 13.41M |
| September 25, 2025 | 2.04 | 2.02 | 2.02 | 2.07 | 2.02 | 15.93M |
| September 24, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2 | 19.45M |
| September 23, 2025 | 2.11 | 2.03 | 2.03 | 2.11 | 1.99 | 30.87M |
| September 22, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.06 | 21.97M |
| September 19, 2025 | 2.18 | 2.12 | 2.12 | 2.23 | 2.11 | 28.76M |
| September 18, 2025 | 2.21 | 2.17 | 2.17 | 2.25 | 2.14 | 35.63M |
| September 17, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.16 | 30M |
| September 16, 2025 | 2.14 | 2.22 | 2.22 | 2.22 | 2.14 | 53.55M |
| September 15, 2025 | 2.08 | 2.15 | 2.15 | 2.15 | 2.06 | 47.32M |
| September 12, 2025 | 2.03 | 2.1 | 2.1 | 2.17 | 2.02 | 44.02M |
| September 11, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 1.98 | 16.37M |
| September 10, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 1.98 | 14.19M |
| September 09, 2025 | 2.03 | 2.01 | 2.01 | 2.05 | 2 | 20.4M |
| September 08, 2025 | 2 | 2.03 | 2.03 | 2.05 | 1.99 | 18.75M |
| September 05, 2025 | 1.98 | 2 | 2 | 2.01 | 1.95 | 17.87M |
| September 04, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.97 | 18.26M |